Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.96 | 23.16 | 22.72 | 23.03 | 3,634,449 | -0.24(-1.02%) |
Feb 25, 2022 | 22.75 | 23.28 | 22.67 | 23.27 | 2,578,945 | +0.60(+2.63%) |
Feb 24, 2022 | 22.16 | 22.76 | 22.01 | 22.67 | 3,129,801 | +0.13(+0.58%) |
Feb 23, 2022 | 23.06 | 23.30 | 22.53 | 22.54 | 2,204,694 | -0.47(-2.03%) |
Feb 22, 2022 | 23.00 | 23.24 | 22.70 | 23.01 | 2,286,074 | -0.17(-0.74%) |
Feb 18, 2022 | 23.18 | 0 | -0.38(-1.63%) | |||
Feb 17, 2022 | 23.48 | 23.83 | 23.48 | 23.56 | 3,514,368 | +0.06(+0.24%) |
Feb 16, 2022 | 23.57 | 24.10 | 23.50 | 23.50 | 2,706,923 | +0.16(+0.67%) |
Feb 15, 2022 | 23.40 | 23.56 | 23.01 | 23.35 | 3,236,896 | +0.07(+0.32%) |
Feb 14, 2022 | 23.64 | 23.90 | 23.20 | 23.28 | 4,105,374 | -0.33(-1.39%) |
Feb 11, 2022 | 23.32 | 24.07 | 23.32 | 23.60 | 6,304,570 | +0.36(+1.55%) |
Feb 10, 2022 | 23.10 | 23.80 | 23.01 | 23.24 | 4,892,769 | -0.08(-0.35%) |
Feb 09, 2022 | 22.81 | 23.33 | 22.81 | 23.32 | 4,744,691 | +0.74(+3.29%) |
Feb 08, 2022 | 22.53 | 22.83 | 22.15 | 22.58 | 5,279,749 | +0.08(+0.36%) |
Feb 07, 2022 | 22.35 | 22.59 | 22.17 | 22.50 | 4,871,818 | +0.26(+1.18%) |
Feb 04, 2022 | 22.89 | 23.01 | 22.00 | 22.24 | 8,617,364 | -0.43(-1.91%) |
Feb 03, 2022 | 23.89 | 22.60 | 22.67 | 9,489,035 | -1.57(-6.49%) | |
Feb 02, 2022 | 24.77 | 24.81 | 24.12 | 24.24 | 5,505,855 | -0.49(-2.00%) |
Feb 01, 2022 | 25.21 | 25.21 | 24.70 | 24.74 | 4,420,548 | -0.39(-1.56%) |
Jan 31, 2022 | 24.47 | 25.21 | 25.13 | 5,399,820 | +0.53(+2.14%) | |
Jan 28, 2022 | 24.17 | 24.61 | 23.56 | 24.60 | 4,040,013 | +0.61(+2.53%) |
Jan 27, 2022 | 24.08 | 24.50 | 23.90 | 24.00 | 2,671,498 | +0.05(+0.20%) |
Jan 26, 2022 | 24.64 | 24.90 | 23.88 | 23.95 | 3,877,417 | -0.38(-1.57%) |
Jan 25, 2022 | 23.99 | 24.49 | 23.64 | 24.33 | 3,582,230 | +0.14(+0.56%) |
Jan 24, 2022 | 23.95 | 24.28 | 23.29 | 24.20 | 4,087,480 | -0.06(-0.26%) |
Jan 21, 2022 | 24.38 | 24.56 | 24.17 | 24.26 | 3,831,020 | -0.16(-0.65%) |
Jan 20, 2022 | 25.01 | 25.21 | 24.39 | 24.42 | 4,781,231 | -0.68(-2.70%) |
Jan 19, 2022 | 25.33 | 25.38 | 25.09 | 25.10 | 4,350,514 | -0.10(-0.38%) |
Jan 18, 2022 | 25.25 | 25.36 | 24.99 | 25.19 | 5,456,583 | -0.06(-0.22%) |
Jan 14, 2022 | 25.25 | 0 | +0.37(+1.48%) | |||
Jan 13, 2022 | 24.51 | 25.04 | 24.48 | 24.88 | 2,150,225 | +0.47(+1.93%) |
Jan 12, 2022 | 24.89 | 25.08 | 24.39 | 24.41 | 3,160,356 | -0.56(-2.24%) |
Jan 11, 2022 | 24.90 | 25.02 | 24.59 | 24.97 | 2,023,774 | +0.12(+0.48%) |
Jan 10, 2022 | 25.14 | 25.18 | 24.68 | 24.85 | 2,775,361 | -0.19(-0.77%) |
Jan 07, 2022 | 24.51 | 25.15 | 24.49 | 25.04 | 3,782,787 | +0.37(+1.49%) |
Jan 06, 2022 | 24.36 | 24.78 | 24.29 | 24.67 | 3,419,306 | +0.41(+1.68%) |
Jan 05, 2022 | 24.35 | 24.73 | 24.21 | 24.27 | 2,814,265 | -0.02(-0.10%) |
Jan 04, 2022 | 24.05 | 24.54 | 24.05 | 24.29 | 3,097,525 | +0.28(+1.16%) |
Jan 03, 2022 | 23.68 | 24.02 | 23.58 | 24.01 | 2,516,031 | +0.39(+1.66%) |
Dec 31, 2021 | 23.67 | 23.90 | 23.61 | 23.62 | 2,583,297 | -0.05(-0.20%) |
Dec 30, 2021 | 23.43 | 23.87 | 23.43 | 23.67 | 3,892,948 | +0.27(+1.16%) |
Dec 29, 2021 | 23.35 | 23.52 | 23.12 | 23.40 | 2,215,924 | +0.13(+0.55%) |
Dec 28, 2021 | 22.69 | 23.35 | 22.63 | 23.27 | 3,377,447 | +0.50(+2.21%) |
Dec 27, 2021 | 22.43 | 22.77 | 22.28 | 22.77 | 3,519,255 | +0.24(+1.06%) |
Dec 23, 2021 | 22.67 | 22.70 | 22.46 | 22.53 | 2,711,060 | -0.09(-0.39%) |
Dec 22, 2021 | 22.57 | 22.63 | 22.33 | 22.61 | 2,804,279 | +0.04(+0.18%) |
Dec 21, 2021 | 22.07 | 22.69 | 22.06 | 22.57 | 2,794,033 | +0.69(+3.14%) |
Dec 20, 2021 | 22.23 | 22.25 | 21.60 | 21.89 | 4,659,009 | -0.48(-2.14%) |
Dec 17, 2021 | 22.02 | 22.47 | 21.78 | 22.37 | 8,268,574 | +0.33(+1.49%) |
Dec 16, 2021 | 22.19 | 22.46 | 21.82 | 22.04 | 3,925,745 | -0.15(-0.68%) |
Dec 15, 2021 | 22.25 | 22.30 | 21.97 | 22.19 | 2,801,711 | -0.06(-0.25%) |
Dec 14, 2021 | 22.41 | 22.65 | 22.12 | 22.25 | 5,016,919 | -0.18(-0.78%) |
Dec 13, 2021 | 22.27 | 22.57 | 22.18 | 22.42 | 3,706,031 | +0.06(+0.29%) |
Dec 10, 2021 | 22.76 | 22.78 | 22.29 | 22.36 | 2,484,399 | -0.29(-1.27%) |
Dec 09, 2021 | 22.87 | 22.87 | 22.59 | 22.65 | 2,436,122 | -0.27(-1.18%) |
Dec 08, 2021 | 22.64 | 23.11 | 22.60 | 22.92 | 2,391,128 | +0.16(+0.70%) |
Dec 07, 2021 | 22.98 | 23.04 | 22.65 | 22.76 | 3,468,993 | -0.08(-0.35%) |
Dec 06, 2021 | 22.30 | 23.33 | 22.25 | 22.84 | 4,198,739 | +0.79(+3.58%) |
Dec 03, 2021 | 22.61 | 22.62 | 21.90 | 22.05 | 4,382,526 | -0.65(-2.85%) |
Dec 02, 2021 | 22.07 | 22.73 | 22.02 | 22.69 | 4,191,874 | +0.77(+3.49%) |